交大思诺 sz.300851
24.33
-2.17%
2026-06-11
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2022-10-26 | 21.22 | 22.22 | 21.22 | 21.84 | +2.41% | 0.28 | 3.54% |
| 2022-10-25 | 20.18 | 21.80 | 19.96 | 21.33 | +5.70% | 0.21 | 2.68% |
| 2022-10-24 | 20.54 | 20.96 | 20.18 | 20.18 | -2.31% | 0.07 | 0.96% |
| 2022-10-21 | 20.26 | 21.48 | 20.16 | 20.65 | +2.13% | 0.09 | 1.11% |
| 2022-10-20 | 20.37 | 20.50 | 20.16 | 20.22 | -0.73% | 0.04 | 0.53% |
| 2022-10-19 | 20.27 | 20.64 | 20.17 | 20.37 | +0.18% | 0.07 | 0.88% |
| 2022-10-18 | 20.55 | 20.64 | 20.26 | 20.34 | -0.23% | 0.04 | 0.53% |
| 2022-10-17 | 20.05 | 20.38 | 19.87 | 20.38 | +1.73% | 0.07 | 0.93% |
| 2022-10-14 | 19.86 | 20.28 | 19.73 | 20.04 | +2.39% | 0.05 | 0.65% |
| 2022-10-13 | 19.13 | 19.78 | 19.04 | 19.57 | +2.15% | 0.06 | 0.82% |
| 2022-10-12 | 18.84 | 19.20 | 18.53 | 19.16 | +1.64% | 0.03 | 0.44% |
| 2022-10-11 | 19.00 | 19.00 | 18.38 | 18.85 | +1.10% | 0.04 | 0.55% |
| 2022-10-10 | 19.28 | 19.28 | 18.51 | 18.64 | -1.68% | 0.06 | 0.83% |
| 2022-09-30 | 19.45 | 19.45 | 18.90 | 18.96 | -2.50% | 0.05 | 0.74% |
| 2022-09-29 | 19.45 | 19.71 | 19.42 | 19.45 | -0.05% | 0.04 | 0.58% |
| 2022-09-28 | 19.82 | 19.82 | 19.37 | 19.46 | -1.23% | 0.03 | 0.40% |
| 2022-09-27 | 19.12 | 19.70 | 19.12 | 19.70 | +2.88% | 0.05 | 0.67% |
| 2022-09-26 | 19.10 | 19.82 | 19.09 | 19.15 | -2.48% | 0.04 | 0.62% |
| 2022-09-23 | 20.15 | 20.41 | 19.56 | 19.64 | -2.73% | 0.06 | 0.77% |
| 2022-09-22 | 19.88 | 20.48 | 19.67 | 20.19 | +0.51% | 0.05 | 0.69% |